Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.004 | 3.016 | 2.923 | 2.979 | 12,079,087 | -0.04(-1.23%) |
Sep 29, 2014 | 3.004 | 3.091 | 2.985 | 3.016 | 12,943,930 | -0.09(-2.99%) |
Sep 26, 2014 | 3.134 | 3.140 | 3.109 | 3.109 | 8,292,688 | -0.06(-1.76%) |
Sep 25, 2014 | 3.171 | 3.189 | 3.134 | 3.165 | 10,683,926 | -0.03(-0.97%) |
Sep 24, 2014 | 3.171 | 3.221 | 3.153 | 3.196 | 9,544,401 | +0.03(+0.98%) |
Sep 23, 2014 | 3.190 | 3.240 | 3.159 | 3.165 | 5,313,983 | -0.04(-1.16%) |
Sep 22, 2014 | 3.246 | 3.265 | 3.165 | 3.202 | 7,157,353 | -0.12(-3.55%) |
Sep 19, 2014 | 3.333 | 3.351 | 3.296 | 3.320 | 10,182,721 | +0.01(+0.19%) |
Sep 18, 2014 | 3.280 | 3.376 | 3.271 | 3.314 | 11,891,765 | +0.00(+0.00%) |
Sep 17, 2014 | 3.327 | 3.355 | 3.289 | 3.314 | 13,910,410 | +0.01(+0.19%) |
Sep 16, 2014 | 3.302 | 3.351 | 3.296 | 3.308 | 12,030,320 | +0.01(+0.38%) |
Sep 15, 2014 | 3.327 | 3.358 | 3.271 | 3.296 | 6,108,040 | -0.01(-0.19%) |
Sep 12, 2014 | 3.277 | 3.333 | 3.271 | 3.302 | 10,819,707 | -0.04(-1.12%) |
Sep 11, 2014 | 3.370 | 3.376 | 3.314 | 3.339 | 14,135,079 | -0.04(-1.10%) |
Sep 10, 2014 | 3.432 | 3.438 | 3.345 | 3.376 | 18,003,118 | -0.12(-3.37%) |
Sep 09, 2014 | 3.525 | 3.550 | 3.469 | 3.494 | 11,637,551 | -0.11(-3.10%) |
Sep 08, 2014 | 3.718 | 3.749 | 3.587 | 3.606 | 12,599,214 | -0.13(-3.49%) |
Sep 05, 2014 | 3.749 | 3.761 | 3.674 | 3.736 | 7,726,305 | -0.02(-0.50%) |
Sep 04, 2014 | 3.755 | 3.817 | 3.755 | 3.755 | 9,099,297 | +0.04(+1.17%) |
Sep 03, 2014 | 3.649 | 3.767 | 3.649 | 3.711 | 14,295,797 | +0.09(+2.40%) |
Sep 02, 2014 | 3.538 | 3.643 | 3.538 | 3.624 | 10,571,762 | +0.03(+0.86%) |
Aug 29, 2014 | 3.587 | 3.593 | 3.593 | 3.593 | 6,231,886 | +0.01(+0.35%) |
Aug 28, 2014 | 3.687 | 3.693 | 3.556 | 3.581 | 13,154,852 | -0.16(-4.15%) |
Aug 27, 2014 | 3.699 | 3.752 | 3.687 | 3.736 | 8,410,485 | +0.06(+1.52%) |
Aug 26, 2014 | 3.600 | 3.705 | 3.587 | 3.680 | 10,895,852 | +0.11(+3.13%) |
Aug 25, 2014 | 3.550 | 3.587 | 3.519 | 3.569 | 10,197,483 | +0.05(+1.41%) |
Aug 22, 2014 | 3.507 | 3.538 | 3.494 | 3.519 | 5,865,195 | +0.01(+0.18%) |
Aug 21, 2014 | 3.531 | 3.544 | 3.503 | 3.513 | 7,646,135 | +0.00(+0.00%) |
Aug 20, 2014 | 3.513 | 3.513 | 3.494 | 3.513 | 3,985,344 | +0.01(+0.18%) |
Aug 19, 2014 | 3.457 | 3.544 | 3.457 | 3.507 | 15,892,645 | +0.05(+1.44%) |
Aug 18, 2014 | 3.463 | 3.476 | 3.420 | 3.457 | 5,837,711 | +0.01(+0.36%) |
Aug 15, 2014 | 3.482 | 3.482 | 3.401 | 3.445 | 8,426,182 | -0.01(-0.18%) |
Aug 14, 2014 | 3.469 | 3.482 | 3.432 | 3.451 | 18,663,360 | -0.02(-0.54%) |
Aug 13, 2014 | 3.569 | 3.575 | 3.413 | 3.469 | 13,621,273 | -0.09(-2.61%) |
Aug 12, 2014 | 3.587 | 3.612 | 3.562 | 3.562 | 5,176,810 | -0.04(-1.09%) |
Aug 11, 2014 | 3.645 | 3.651 | 3.593 | 3.602 | 6,068,354 | -0.02(-0.68%) |
Aug 08, 2014 | 3.577 | 3.630 | 3.565 | 3.627 | 4,795,402 | +0.04(+1.03%) |
Aug 07, 2014 | 3.633 | 3.657 | 3.559 | 3.589 | 10,089,163 | -0.03(-0.85%) |
Aug 06, 2014 | 3.589 | 3.651 | 3.589 | 3.620 | 6,974,917 | +0.04(+1.03%) |
Aug 05, 2014 | 3.608 | 3.654 | 3.571 | 3.583 | 7,232,807 | -0.06(-1.69%) |
Aug 04, 2014 | 3.620 | 3.667 | 3.583 | 3.645 | 8,713,492 | +0.04(+1.03%) |
Aug 01, 2014 | 3.620 | 3.682 | 3.589 | 3.608 | 9,581,427 | -0.02(-0.68%) |
Jul 31, 2014 | 3.614 | 3.682 | 3.602 | 3.633 | 9,745,758 | -0.07(-1.84%) |
Jul 30, 2014 | 3.732 | 3.766 | 3.676 | 3.701 | 16,424,978 | -0.12(-3.23%) |
Jul 29, 2014 | 3.824 | 3.837 | 3.781 | 3.824 | 6,382,572 | +0.01(+0.16%) |
Jul 28, 2014 | 3.824 | 3.874 | 3.793 | 3.818 | 4,288,898 | +0.02(+0.65%) |
Jul 25, 2014 | 3.806 | 3.849 | 3.781 | 3.793 | 5,102,312 | -0.01(-0.16%) |
Jul 24, 2014 | 3.725 | 3.849 | 3.713 | 3.800 | 10,523,590 | +0.12(+3.19%) |
Jul 23, 2014 | 3.676 | 3.707 | 3.651 | 3.682 | 7,321,767 | -0.01(-0.17%) |
Jul 22, 2014 | 3.704 | 3.738 | 3.688 | 3.688 | 8,862,233 | -0.02(-0.67%) |
Jul 21, 2014 | 3.713 | 3.725 | 3.664 | 3.713 | 10,925,046 | -0.02(-0.50%) |
Jul 18, 2014 | 3.824 | 3.849 | 3.713 | 3.732 | 16,847,828 | -0.03(-0.82%) |
Jul 17, 2014 | 3.874 | 3.886 | 3.738 | 3.762 | 21,256,826 | -0.17(-4.25%) |
Jul 16, 2014 | 3.997 | 4.022 | 3.867 | 3.929 | 9,577,364 | -0.01(-0.16%) |
Jul 15, 2014 | 3.905 | 3.960 | 3.880 | 3.935 | 11,618,117 | +0.05(+1.27%) |
Jul 14, 2014 | 3.874 | 3.929 | 3.852 | 3.886 | 7,495,462 | +0.03(+0.80%) |
Jul 11, 2014 | 3.787 | 3.861 | 3.781 | 3.855 | 8,616,157 | +0.01(+0.32%) |
Jul 10, 2014 | 3.837 | 3.861 | 3.800 | 3.843 | 10,489,588 | -0.04(-1.11%) |
Jul 09, 2014 | 3.855 | 3.911 | 3.849 | 3.886 | 6,079,302 | +0.04(+0.96%) |
Jul 08, 2014 | 3.874 | 3.880 | 3.830 | 3.849 | 7,008,518 | -0.02(-0.64%) |
Jul 07, 2014 | 3.800 | 3.901 | 3.769 | 3.874 | 9,195,801 | +0.11(+2.96%) |
Jul 03, 2014 | 3.701 | 3.762 | 3.762 | 3.762 | 9,455,384 | +0.06(+1.67%) |
Jul 02, 2014 | 3.627 | 3.707 | 3.589 | 3.701 | 14,060,510 | +0.06(+1.70%) |
Jul 01, 2014 | 3.664 | 3.704 | 3.620 | 3.639 | 11,732,048 | +0.00(+0.00%) |
Jun 30, 2014 | 3.651 | 3.651 | 3.583 | 3.639 | 11,599,236 | -0.03(-0.84%) |
Jun 27, 2014 | 3.732 | 3.738 | 3.645 | 3.670 | 11,555,734 | -0.12(-3.10%) |
Jun 26, 2014 | 3.812 | 3.824 | 3.744 | 3.787 | 8,156,740 | -0.06(-1.61%) |
Jun 25, 2014 | 3.880 | 3.892 | 3.827 | 3.849 | 4,770,487 | -0.03(-0.80%) |
Jun 24, 2014 | 3.849 | 3.929 | 3.849 | 3.880 | 9,087,716 | +0.01(+0.16%) |
Jun 23, 2014 | 3.837 | 3.880 | 3.824 | 3.874 | 6,728,858 | +0.07(+1.79%) |
Jun 20, 2014 | 3.812 | 3.830 | 3.787 | 3.806 | 6,100,066 | -0.02(-0.48%) |
Jun 19, 2014 | 3.849 | 3.886 | 3.800 | 3.824 | 4,463,493 | +0.00(+0.00%) |
Jun 18, 2014 | 3.738 | 3.855 | 3.719 | 3.824 | 8,644,062 | +0.11(+2.82%) |
Jun 17, 2014 | 3.694 | 3.747 | 3.688 | 3.719 | 4,688,210 | -0.01(-0.33%) |
Jun 16, 2014 | 3.762 | 3.762 | 3.713 | 3.732 | 5,445,356 | -0.04(-0.98%) |
Jun 13, 2014 | 3.796 | 3.800 | 3.741 | 3.769 | 4,324,629 | -0.01(-0.33%) |
Jun 12, 2014 | 3.812 | 3.837 | 3.781 | 3.781 | 3,784,748 | -0.04(-0.97%) |
Jun 11, 2014 | 3.849 | 3.849 | 3.787 | 3.818 | 7,371,328 | -0.02(-0.48%) |
Jun 10, 2014 | 3.824 | 3.852 | 3.800 | 3.837 | 6,054,684 | +0.05(+1.30%) |
Jun 06, 2014 | 3.775 | 3.812 | 3.756 | 3.787 | 4,609,364 | +0.09(+2.51%) |
Jun 05, 2014 | 3.732 | 3.750 | 3.682 | 3.694 | 6,041,595 | -0.01(-0.33%) |
Jun 04, 2014 | 3.750 | 3.762 | 3.694 | 3.707 | 5,005,143 | -0.04(-0.99%) |
Jun 03, 2014 | 3.645 | 3.756 | 3.645 | 3.744 | 12,238,526 | +0.09(+2.36%) |
Jun 02, 2014 | 3.648 | 3.676 | 3.608 | 3.657 | 8,321,259 | -0.01(-0.34%) |
May 30, 2014 | 3.732 | 3.749 | 3.661 | 3.670 | 12,591,451 | -0.14(-3.57%) |
May 29, 2014 | 3.837 | 3.849 | 3.769 | 3.806 | 6,922,705 | -0.02(-0.65%) |
May 28, 2014 | 3.806 | 3.837 | 3.769 | 3.830 | 8,347,092 | +0.02(+0.65%) |
May 27, 2014 | 3.775 | 3.864 | 3.756 | 3.806 | 10,273,358 | +0.04(+1.15%) |
May 23, 2014 | 3.824 | 3.762 | 3.762 | 3.762 | 9,507,342 | -0.03(-0.81%) |
May 22, 2014 | 3.824 | 3.824 | 3.744 | 3.793 | 4,955,158 | -0.01(-0.14%) |
May 21, 2014 | 3.793 | 3.811 | 3.750 | 3.799 | 6,963,342 | -0.01(-0.32%) |
May 20, 2014 | 3.897 | 3.909 | 3.765 | 3.811 | 9,308,735 | -0.09(-2.21%) |
May 19, 2014 | 3.928 | 3.928 | 3.860 | 3.897 | 5,619,072 | -0.07(-1.71%) |
May 16, 2014 | 4.014 | 4.014 | 3.940 | 3.965 | 5,978,332 | -0.01(-0.31%) |
May 15, 2014 | 3.940 | 3.989 | 3.903 | 3.977 | 6,642,552 | +0.01(+0.15%) |
May 14, 2014 | 4.014 | 4.020 | 3.952 | 3.971 | 7,323,805 | -0.04(-1.07%) |
May 13, 2014 | 4.039 | 4.057 | 4.011 | 4.014 | 5,134,529 | -0.04(-0.91%) |
May 12, 2014 | 4.045 | 4.088 | 4.032 | 4.051 | 8,814,711 | +0.06(+1.38%) |
May 09, 2014 | 3.971 | 4.069 | 3.916 | 3.995 | 13,547,928 | +0.01(+0.31%) |
May 08, 2014 | 4.008 | 4.026 | 3.940 | 3.983 | 7,052,219 | +0.00(+0.00%) |
May 07, 2014 | 3.922 | 4.026 | 3.891 | 3.983 | 11,279,876 | +0.12(+3.02%) |
May 06, 2014 | 3.823 | 3.934 | 3.823 | 3.866 | 6,258,400 | +0.04(+1.13%) |
May 05, 2014 | 3.873 | 3.891 | 3.805 | 3.823 | 9,874,412 | -0.06(-1.43%) |
May 02, 2014 | 3.725 | 3.885 | 3.725 | 3.879 | 9,775,912 | +0.18(+4.82%) |
May 01, 2014 | 3.688 | 3.728 | 3.645 | 3.700 | 4,297,739 | +0.01(+0.17%) |
Apr 30, 2014 | 3.670 | 3.719 | 3.651 | 3.694 | 4,996,567 | -0.01(-0.33%) |
Apr 29, 2014 | 3.783 | 3.823 | 3.682 | 3.707 | 9,119,346 | -0.02(-0.66%) |
Apr 28, 2014 | 3.682 | 3.731 | 3.645 | 3.731 | 5,899,585 | +0.01(+0.33%) |
Apr 25, 2014 | 3.731 | 3.737 | 3.676 | 3.719 | 5,178,852 | -0.02(-0.66%) |
Apr 24, 2014 | 3.774 | 3.785 | 3.679 | 3.743 | 5,900,868 | +0.02(+0.66%) |
Apr 23, 2014 | 3.725 | 3.743 | 3.657 | 3.719 | 5,596,825 | +0.00(+0.00%) |
Apr 22, 2014 | 3.762 | 3.787 | 3.694 | 3.719 | 6,455,609 | -0.06(-1.63%) |
Apr 21, 2014 | 3.799 | 3.805 | 3.688 | 3.780 | 6,548,174 | +0.01(+0.16%) |
Apr 17, 2014 | 3.639 | 3.774 | 3.774 | 3.774 | 12,973,973 | +0.14(+3.89%) |
Apr 16, 2014 | 3.688 | 3.700 | 3.590 | 3.633 | 14,246,310 | -0.01(-0.17%) |
Apr 15, 2014 | 3.719 | 3.719 | 3.553 | 3.639 | 15,275,990 | -0.09(-2.47%) |
Apr 14, 2014 | 3.774 | 3.802 | 3.700 | 3.731 | 13,351,394 | +0.01(+0.33%) |
Apr 11, 2014 | 3.768 | 3.780 | 3.700 | 3.719 | 15,490,829 | -0.07(-1.79%) |
Apr 10, 2014 | 3.814 | 3.830 | 3.750 | 3.787 | 9,298,888 | -0.01(-0.16%) |
Apr 09, 2014 | 3.873 | 3.879 | 3.774 | 3.793 | 9,235,064 | -0.10(-2.53%) |
Apr 08, 2014 | 3.916 | 3.965 | 3.848 | 3.891 | 14,701,935 | +0.06(+1.61%) |
Apr 07, 2014 | 3.842 | 3.894 | 3.799 | 3.830 | 11,388,877 | -0.01(-0.16%) |
Apr 04, 2014 | 3.959 | 3.965 | 3.823 | 3.836 | 13,164,603 | -0.02(-0.64%) |
Apr 03, 2014 | 3.922 | 3.922 | 3.830 | 3.860 | 6,231,579 | -0.05(-1.26%) |
Apr 02, 2014 | 3.817 | 3.928 | 3.774 | 3.909 | 10,520,340 | +0.08(+2.09%) |
Apr 01, 2014 | 3.971 | 4.008 | 3.811 | 3.830 | 11,990,461 | -0.11(-2.81%) |
Mar 31, 2014 | 3.946 | 3.952 | 3.916 | 3.940 | 8,505,880 | +0.01(+0.16%) |
Mar 28, 2014 | 3.952 | 4.008 | 3.909 | 3.934 | 8,921,672 | -0.01(-0.16%) |
Mar 27, 2014 | 3.848 | 3.971 | 3.848 | 3.940 | 15,678,700 | +0.17(+4.40%) |
Mar 26, 2014 | 3.866 | 3.909 | 3.768 | 3.774 | 6,870,726 | -0.09(-2.23%) |
Mar 25, 2014 | 3.866 | 3.909 | 3.836 | 3.860 | 6,325,195 | +0.03(+0.80%) |
Mar 24, 2014 | 3.873 | 3.904 | 3.774 | 3.830 | 9,504,126 | -0.01(-0.32%) |
Mar 21, 2014 | 3.743 | 3.903 | 3.737 | 3.842 | 10,440,892 | +0.09(+2.46%) |
Mar 20, 2014 | 3.737 | 3.799 | 3.657 | 3.750 | 10,191,063 | +0.01(+0.16%) |
Mar 19, 2014 | 3.731 | 3.823 | 3.694 | 3.743 | 9,663,612 | +0.00(+0.00%) |
Mar 18, 2014 | 3.645 | 3.762 | 3.627 | 3.743 | 8,232,704 | +0.06(+1.50%) |
Mar 17, 2014 | 3.737 | 3.805 | 3.657 | 3.688 | 5,288,396 | -0.02(-0.50%) |
Mar 14, 2014 | 3.651 | 3.811 | 3.645 | 3.707 | 10,005,497 | +0.07(+2.03%) |
Mar 13, 2014 | 3.719 | 3.719 | 3.602 | 3.633 | 11,608,374 | -0.01(-0.17%) |
Mar 12, 2014 | 3.584 | 3.673 | 3.571 | 3.639 | 5,995,944 | +0.06(+1.72%) |
Mar 11, 2014 | 3.651 | 3.657 | 3.547 | 3.578 | 7,612,179 | -0.01(-0.17%) |
Mar 10, 2014 | 3.645 | 3.645 | 3.498 | 3.584 | 11,641,434 | -0.12(-3.16%) |
Mar 07, 2014 | 3.756 | 3.774 | 3.664 | 3.700 | 16,742,532 | -0.15(-3.83%) |
Mar 06, 2014 | 3.799 | 3.940 | 3.799 | 3.848 | 12,686,021 | +0.02(+0.64%) |
Mar 05, 2014 | 3.811 | 3.897 | 3.781 | 3.824 | 8,297,679 | +0.01(+0.32%) |
Mar 04, 2014 | 3.762 | 3.830 | 3.677 | 3.811 | 6,383,874 | +0.09(+2.30%) |
Mar 03, 2014 | 3.732 | 3.799 | 3.701 | 3.726 | 7,070,918 | -0.10(-2.56%) |
Feb 28, 2014 | 3.879 | 3.912 | 3.768 | 3.824 | 9,257,591 | -0.10(-2.50%) |
Feb 27, 2014 | 3.891 | 3.949 | 3.839 | 3.921 | 9,306,567 | +0.03(+0.79%) |
Feb 26, 2014 | 3.921 | 3.934 | 3.827 | 3.891 | 6,456,576 | -0.04(-0.93%) |
Feb 25, 2014 | 3.977 | 4.013 | 3.915 | 3.928 | 9,298,639 | -0.04(-1.08%) |
Feb 24, 2014 | 3.860 | 4.074 | 3.860 | 3.970 | 13,956,390 | +0.05(+1.25%) |
Feb 21, 2014 | 3.940 | 3.989 | 3.860 | 3.921 | 8,608,800 | -0.04(-0.93%) |
Feb 20, 2014 | 3.958 | 4.117 | 3.903 | 3.958 | 16,381,965 | +0.09(+2.21%) |
Feb 19, 2014 | 3.830 | 3.964 | 3.811 | 3.873 | 16,264,418 | +0.01(+0.32%) |
Feb 18, 2014 | 4.062 | 4.074 | 3.787 | 3.860 | 16,492,332 | -0.36(-8.55%) |
Feb 14, 2014 | 4.172 | 4.221 | 4.221 | 4.221 | 6,017,470 | +0.00(+0.00%) |
Feb 13, 2014 | 4.050 | 4.227 | 4.044 | 4.221 | 8,674,261 | +0.14(+3.45%) |
Feb 12, 2014 | 4.184 | 4.214 | 4.050 | 4.080 | 14,496,004 | -0.11(-2.63%) |
Feb 11, 2014 | 4.123 | 4.264 | 4.123 | 4.191 | 9,968,145 | +0.04(+0.88%) |
Feb 10, 2014 | 4.356 | 4.356 | 4.148 | 4.154 | 7,969,640 | -0.21(-4.77%) |
Feb 07, 2014 | 4.356 | 4.386 | 4.270 | 4.362 | 7,175,809 | +0.09(+2.00%) |
Feb 06, 2014 | 4.172 | 4.295 | 4.166 | 4.276 | 7,116,486 | +0.13(+3.25%) |
Feb 05, 2014 | 4.166 | 4.184 | 4.080 | 4.142 | 6,032,141 | -0.02(-0.59%) |
Feb 04, 2014 | 4.160 | 4.191 | 4.117 | 4.166 | 5,608,903 | +0.04(+1.04%) |
Feb 03, 2014 | 4.301 | 4.319 | 4.123 | 4.123 | 11,126,029 | -0.19(-4.40%) |
Jan 31, 2014 | 4.191 | 4.380 | 4.184 | 4.313 | 8,853,262 | +0.02(+0.43%) |
Jan 30, 2014 | 4.386 | 4.386 | 4.276 | 4.295 | 5,484,385 | +0.07(+1.59%) |
Jan 29, 2014 | 4.184 | 4.331 | 4.166 | 4.227 | 7,809,355 | +0.00(+0.00%) |
Jan 28, 2014 | 4.221 | 4.246 | 4.191 | 4.227 | 5,549,854 | +0.00(+0.00%) |
Jan 27, 2014 | 4.270 | 4.313 | 4.221 | 4.227 | 6,539,331 | -0.04(-0.86%) |
Jan 24, 2014 | 4.350 | 4.359 | 4.252 | 4.264 | 7,081,678 | -0.07(-1.69%) |
Jan 23, 2014 | 4.454 | 4.454 | 4.307 | 4.337 | 7,584,723 | -0.07(-1.53%) |
Jan 22, 2014 | 4.423 | 4.448 | 4.368 | 4.405 | 5,557,184 | +0.06(+1.41%) |
Jan 21, 2014 | 4.405 | 4.490 | 4.301 | 4.344 | 8,162,629 | -0.18(-3.92%) |
Jan 17, 2014 | 4.515 | 4.521 | 4.521 | 4.521 | 3,092,835 | +0.01(+0.27%) |
Jan 16, 2014 | 4.582 | 4.601 | 4.490 | 4.509 | 4,597,126 | -0.02(-0.41%) |
Jan 15, 2014 | 4.509 | 4.613 | 4.515 | 4.527 | 5,444,466 | +0.02(+0.41%) |
Jan 14, 2014 | 4.478 | 4.521 | 4.460 | 4.509 | 5,666,213 | -0.05(-1.07%) |
Jan 13, 2014 | 4.637 | 4.668 | 4.533 | 4.558 | 5,341,319 | -0.13(-2.74%) |
Jan 10, 2014 | 4.668 | 4.760 | 4.649 | 4.686 | 9,898,570 | +0.10(+2.27%) |
Jan 09, 2014 | 4.564 | 4.594 | 4.472 | 4.582 | 7,954,879 | -0.01(-0.27%) |
Jan 08, 2014 | 4.711 | 4.729 | 4.576 | 4.594 | 3,959,475 | -0.02(-0.53%) |
Jan 07, 2014 | 4.705 | 4.705 | 4.607 | 4.619 | 4,874,944 | +0.01(+0.27%) |
Jan 06, 2014 | 4.625 | 4.640 | 4.588 | 4.607 | 3,650,939 | -0.05(-1.05%) |
Jan 03, 2014 | 4.668 | 4.698 | 4.564 | 4.656 | 6,227,187 | +0.02(+0.40%) |
Jan 02, 2014 | 4.680 | 4.723 | 4.594 | 4.637 | 9,655,938 | -0.16(-3.32%) |
Dec 31, 2013 | 4.729 | 4.796 | 4.796 | 4.796 | 2,886,221 | +0.07(+1.55%) |
Dec 30, 2013 | 4.815 | 4.851 | 4.723 | 4.723 | 5,547,791 | -0.13(-2.65%) |
Dec 27, 2013 | 4.796 | 4.851 | 4.772 | 4.851 | 5,079,765 | +0.02(+0.51%) |
Dec 26, 2013 | 4.857 | 4.894 | 4.827 | 4.827 | 2,612,830 | -0.03(-0.63%) |
Dec 24, 2013 | 4.809 | 4.894 | 4.790 | 4.857 | 2,419,292 | -0.02(-0.38%) |
Dec 23, 2013 | 4.937 | 4.937 | 4.845 | 4.876 | 7,539,503 | +0.08(+1.66%) |
Dec 20, 2013 | 4.968 | 4.986 | 4.784 | 4.796 | 13,963,767 | -0.23(-4.62%) |
Dec 19, 2013 | 4.943 | 5.059 | 4.906 | 5.029 | 8,853,214 | +0.12(+2.49%) |
Dec 18, 2013 | 4.851 | 5.016 | 4.839 | 4.906 | 17,016,170 | +0.04(+0.88%) |
Dec 17, 2013 | 4.815 | 4.876 | 4.747 | 4.864 | 8,498,358 | +0.14(+2.98%) |
Dec 16, 2013 | 4.698 | 4.766 | 4.692 | 4.723 | 8,079,680 | +0.02(+0.52%) |
Dec 13, 2013 | 4.729 | 4.802 | 4.680 | 4.698 | 9,572,705 | -0.01(-0.13%) |
Dec 12, 2013 | 4.692 | 4.732 | 4.649 | 4.705 | 7,074,645 | -0.04(-0.77%) |
Dec 11, 2013 | 4.805 | 4.815 | 4.723 | 4.741 | 7,669,534 | -0.10(-2.02%) |
Dec 10, 2013 | 4.815 | 4.876 | 4.796 | 4.839 | 4,455,295 | +0.01(+0.13%) |
Dec 09, 2013 | 4.815 | 4.864 | 4.802 | 4.833 | 6,651,089 | +0.08(+1.67%) |
Dec 06, 2013 | 4.784 | 4.839 | 4.723 | 4.753 | 5,825,507 | +0.02(+0.39%) |
Dec 05, 2013 | 4.686 | 4.802 | 4.665 | 4.735 | 7,058,048 | +0.13(+2.79%) |
Dec 04, 2013 | 4.601 | 4.674 | 4.564 | 4.607 | 6,112,093 | -0.03(-0.66%) |
Dec 03, 2013 | 4.674 | 4.705 | 4.591 | 4.637 | 7,414,479 | -0.04(-0.91%) |
Dec 02, 2013 | 4.705 | 4.747 | 4.668 | 4.680 | 7,834,384 | -0.06(-1.16%) |
Nov 29, 2013 | 4.747 | 4.796 | 4.729 | 4.735 | 4,674,965 | -0.01(-0.13%) |
Nov 27, 2013 | 4.698 | 4.827 | 4.656 | 4.741 | 8,534,631 | +0.04(+0.78%) |
Nov 26, 2013 | 4.705 | 4.720 | 4.646 | 4.705 | 7,152,891 | +0.02(+0.39%) |
Nov 25, 2013 | 4.784 | 4.802 | 4.674 | 4.686 | 6,612,849 | -0.17(-3.53%) |
Nov 22, 2013 | 4.912 | 4.925 | 4.821 | 4.857 | 10,256,601 | -0.04(-0.75%) |
Nov 21, 2013 | 4.894 | 4.919 | 4.836 | 4.894 | 9,355,262 | +0.02(+0.50%) |
Nov 20, 2013 | 4.974 | 5.013 | 4.839 | 4.870 | 4,915,861 | -0.07(-1.49%) |
Nov 19, 2013 | 5.035 | 5.059 | 4.937 | 4.943 | 8,005,814 | -0.11(-2.18%) |
Nov 18, 2013 | 5.016 | 5.090 | 5.004 | 5.053 | 7,420,213 | +0.13(+2.74%) |
Nov 15, 2013 | 4.888 | 4.980 | 4.851 | 4.919 | 5,284,282 | +0.07(+1.39%) |
Nov 14, 2013 | 4.809 | 4.881 | 4.790 | 4.851 | 6,620,208 | +0.10(+2.06%) |
Nov 13, 2013 | 4.692 | 4.760 | 4.680 | 4.753 | 4,528,700 | +0.06(+1.17%) |
Nov 12, 2013 | 4.772 | 4.790 | 4.668 | 4.698 | 6,772,836 | -0.13(-2.76%) |
Nov 11, 2013 | 4.826 | 4.844 | 4.777 | 4.832 | 5,818,112 | +0.02(+0.51%) |
Nov 08, 2013 | 4.801 | 4.844 | 4.607 | 4.807 | 16,134,763 | +0.05(+1.02%) |
Nov 07, 2013 | 4.941 | 4.953 | 4.759 | 4.759 | 6,649,509 | -0.13(-2.61%) |
Nov 06, 2013 | 4.868 | 4.911 | 4.801 | 4.886 | 5,695,364 | +0.00(+0.00%) |
Nov 05, 2013 | 4.832 | 4.905 | 4.801 | 4.886 | 8,487,764 | -0.09(-1.83%) |
Nov 04, 2013 | 5.044 | 5.056 | 4.905 | 4.977 | 8,818,365 | +0.03(+0.61%) |
Nov 01, 2013 | 4.844 | 4.984 | 4.838 | 4.947 | 12,886,109 | +0.13(+2.65%) |
Oct 31, 2013 | 4.826 | 4.847 | 4.795 | 4.819 | 13,591,442 | +0.09(+1.93%) |
Oct 30, 2013 | 4.680 | 4.728 | 4.655 | 4.728 | 8,894,866 | +0.06(+1.30%) |
Oct 29, 2013 | 4.674 | 4.692 | 4.619 | 4.668 | 4,600,562 | +0.01(+0.13%) |
Oct 28, 2013 | 4.698 | 4.716 | 4.637 | 4.661 | 6,513,219 | -0.01(-0.13%) |
Oct 25, 2013 | 4.734 | 4.747 | 4.631 | 4.668 | 7,186,375 | -0.01(-0.13%) |
Oct 24, 2013 | 4.807 | 4.807 | 4.637 | 4.674 | 8,633,494 | -0.10(-2.16%) |
Oct 23, 2013 | 4.826 | 4.862 | 4.771 | 4.777 | 5,891,717 | -0.11(-2.24%) |
Oct 22, 2013 | 4.765 | 4.926 | 4.765 | 4.886 | 8,800,012 | +0.12(+2.55%) |
Oct 21, 2013 | 4.716 | 4.765 | 4.664 | 4.765 | 20,574,996 | +0.09(+1.82%) |
Oct 18, 2013 | 4.862 | 4.862 | 4.668 | 4.680 | 13,993,267 | -0.16(-3.27%) |
Oct 17, 2013 | 4.911 | 4.962 | 4.771 | 4.838 | 12,483,414 | -0.17(-3.40%) |
Oct 16, 2013 | 5.026 | 5.111 | 4.971 | 5.008 | 11,047,736 | +0.01(+0.24%) |
Oct 15, 2013 | 5.008 | 5.050 | 4.953 | 4.996 | 7,959,528 | -0.01(-0.12%) |
Oct 14, 2013 | 4.905 | 5.038 | 4.892 | 5.002 | 11,265,091 | +0.03(+0.61%) |
Oct 11, 2013 | 4.850 | 4.971 | 4.847 | 4.971 | 7,281,019 | +0.12(+2.38%) |
Oct 10, 2013 | 4.868 | 4.895 | 4.819 | 4.856 | 6,849,039 | +0.05(+1.01%) |
Oct 09, 2013 | 4.789 | 4.850 | 4.765 | 4.807 | 8,917,803 | +0.06(+1.28%) |
Oct 08, 2013 | 4.728 | 4.759 | 4.692 | 4.747 | 8,917,132 | +0.02(+0.39%) |
Oct 07, 2013 | 4.637 | 4.759 | 4.637 | 4.728 | 9,723,663 | +0.05(+1.17%) |
Oct 04, 2013 | 4.558 | 4.698 | 4.546 | 4.674 | 7,337,574 | +0.11(+2.40%) |
Oct 03, 2013 | 4.649 | 4.668 | 4.558 | 4.564 | 11,767,176 | -0.10(-2.21%) |
Oct 02, 2013 | 4.528 | 4.668 | 4.522 | 4.668 | 12,852,405 | +0.13(+2.95%) |